Skip to main content

Eaton Vance Risk-Managed Diversified Equity Income Fund (NY: ETJ )

9.410 +0.110 (+1.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 9.350 9.410 9.306 9.410 98,527 +0.11(+1.18%)
Nov 27, 2024 9.310 9.317 9.201 9.300 105,429 +0.03(+0.32%)
Nov 26, 2024 9.280 9.290 9.236 9.270 106,380 -0.01(-0.11%)
Nov 25, 2024 9.280 9.290 9.220 9.280 67,338 +0.04(+0.43%)
Nov 22, 2024 9.240 9.255 9.180 9.240 96,903 +0.03(+0.33%)
Nov 21, 2024 9.260 9.290 9.194 9.210 206,010 -0.04(-0.43%)
Nov 20, 2024 9.240 9.275 9.189 9.250 120,519 +0.03(+0.33%)
Nov 19, 2024 9.210 9.245 9.140 9.220 141,210 -0.04(-0.43%)
Nov 18, 2024 9.210 9.300 9.210 9.260 123,501 +0.07(+0.76%)
Nov 15, 2024 9.210 9.240 9.112 9.190 122,181 -0.03(-0.33%)
Nov 14, 2024 9.280 9.330 9.150 9.220 132,742 -0.06(-0.65%)
Nov 13, 2024 9.250 9.309 9.210 9.280 149,201 +0.03(+0.32%)
Nov 12, 2024 9.310 9.337 9.230 9.250 167,771 -0.10(-1.07%)
Nov 11, 2024 9.320 9.350 9.300 9.350 119,878 +0.03(+0.32%)
Nov 08, 2024 9.280 9.330 9.227 9.320 105,852 +0.05(+0.54%)
Nov 07, 2024 9.250 9.310 9.170 9.270 197,072 +0.07(+0.76%)
Nov 06, 2024 9.280 9.280 9.190 9.200 194,472 +0.08(+0.88%)
Nov 05, 2024 9.110 9.180 9.103 9.120 125,498 +0.02(+0.22%)
Nov 04, 2024 9.150 9.170 9.068 9.100 187,674 -0.07(-0.76%)
Nov 01, 2024 9.190 9.200 9.140 9.170 180,236 -0.02(-0.22%)
Oct 31, 2024 9.240 9.260 9.160 9.190 333,240 -0.05(-0.54%)
Oct 30, 2024 9.210 9.280 9.180 9.240 120,734 +0.07(+0.76%)
Oct 29, 2024 9.160 9.230 9.150 9.170 143,669 -0.03(-0.33%)
Oct 28, 2024 9.240 9.266 9.160 9.200 188,420 +0.00(+0.00%)
Oct 25, 2024 9.240 9.290 9.189 9.200 119,778 +0.01(+0.11%)
Oct 24, 2024 9.230 9.230 9.150 9.190 114,840 +0.00(+0.00%)
Oct 23, 2024 9.280 9.280 9.150 9.190 98,541 -0.09(-0.92%)
Oct 22, 2024 9.285 9.325 9.235 9.275 213,019 -0.01(-0.11%)
Oct 21, 2024 9.275 9.285 9.225 9.285 109,033 +0.04(+0.43%)
Oct 18, 2024 9.265 9.285 9.215 9.245 106,642 +0.01(+0.11%)
Oct 17, 2024 9.295 9.335 9.225 9.235 100,887 -0.05(-0.53%)
Oct 16, 2024 9.305 9.348 9.235 9.285 93,912 -0.04(-0.43%)
Oct 15, 2024 9.424 9.424 9.249 9.325 133,320 -0.07(-0.74%)
Oct 14, 2024 9.374 9.394 9.285 9.394 114,489 +0.04(+0.42%)
Oct 11, 2024 9.374 9.380 9.270 9.354 173,363 -0.01(-0.11%)
Oct 10, 2024 9.444 9.474 9.315 9.364 163,816 -0.08(-0.84%)
Oct 09, 2024 9.285 9.533 9.285 9.444 256,704 +0.21(+2.26%)
Oct 08, 2024 9.275 9.364 9.176 9.235 314,693 +0.08(+0.87%)
Oct 07, 2024 9.275 9.315 9.086 9.156 149,204 -0.08(-0.86%)
Oct 04, 2024 9.215 9.245 9.176 9.235 125,315 +0.10(+1.09%)
Oct 03, 2024 9.136 9.166 9.098 9.136 104,766 -0.01(-0.11%)
Oct 02, 2024 9.096 9.166 9.086 9.146 89,176 +0.04(+0.44%)
Oct 01, 2024 9.106 9.116 9.017 9.106 109,045 -0.04(-0.43%)
Sep 30, 2024 9.106 9.146 9.037 9.146 184,383 +0.07(+0.77%)
Sep 27, 2024 9.106 9.126 9.027 9.076 105,401 +0.02(+0.22%)
Sep 26, 2024 9.096 9.109 9.047 9.057 68,051 -0.02(-0.22%)
Sep 25, 2024 9.086 9.086 9.037 9.076 66,324 +0.02(+0.22%)
Sep 24, 2024 9.126 9.126 9.027 9.057 153,304 -0.04(-0.44%)
Sep 23, 2024 9.066 9.106 9.057 9.096 92,927 +0.03(+0.33%)
Sep 20, 2024 9.076 9.116 8.997 9.066 76,149 +0.00(+0.05%)
Sep 19, 2024 9.121 9.121 9.012 9.062 187,336 +0.05(+0.55%)
Sep 18, 2024 9.022 9.042 8.954 9.012 132,638 +0.00(+0.00%)
Sep 17, 2024 9.091 9.106 8.973 9.012 139,107 +0.02(+0.22%)
Sep 16, 2024 8.983 9.012 8.933 8.992 78,640 +0.02(+0.22%)
Sep 13, 2024 8.933 8.983 8.933 8.973 124,652 +0.04(+0.44%)
Sep 12, 2024 8.943 8.943 8.825 8.933 158,343 +0.01(+0.11%)
Sep 11, 2024 8.874 8.923 8.820 8.923 116,293 +0.07(+0.78%)
Sep 10, 2024 8.835 8.854 8.776 8.854 70,879 +0.07(+0.79%)
Sep 09, 2024 8.825 8.864 8.736 8.785 164,251 +0.01(+0.11%)
Sep 06, 2024 8.874 8.874 8.756 8.776 82,358 -0.07(-0.78%)
Sep 05, 2024 8.845 8.884 8.790 8.845 90,718 +0.02(+0.22%)
Sep 04, 2024 8.854 8.914 8.795 8.825 160,383 -0.02(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.